Options Chain for INTEL CORP COM (INTC) - $102.94 as of 9/13/2026 9:22:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.25 | 50.40 | 48.83 | 49.13 | % | 0.89 | 2 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 60.00 | 42.20 | 44.70 | 43.45 | 43.60 | % | 0.72 | 1 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 65.00 | 38.50 | 38.85 | 38.68 | 37.75 | % | 0.60 | 2 | 0 | 0.72 | 0.97 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 70.00 | 33.80 | 34.15 | 33.98 | 32.90 | % | 0.49 | 1 | 0 | 0.71 | 0.95 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 75.00 | 29.25 | 30.35 | 29.80 | 29.23 | % | 0.40 | 20 | 0 | 0.69 | 0.92 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 80.00 | 24.95 | 26.00 | 25.48 | 24.93 | % | 0.32 | 24 | 0 | 0.68 | 0.88 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 85.00 | 20.95 | 21.95 | 21.45 | % | 0.25 | 0 | 0 | 0.67 | 0.82 | 0.01 | -0.08 | 9/11/2026 4:00:01 PM EST | |||
| 86.00 | 19.55 | 20.60 | 20.08 | % | 0.23 | 0 | 0 | 0.67 | 0.81 | 0.01 | -0.08 | 9/11/2026 4:00:01 PM EST | |||
| 87.00 | 19.50 | 20.45 | 19.98 | % | 0.23 | 0 | 0 | 0.67 | 0.80 | 0.01 | -0.08 | 9/11/2026 4:00:01 PM EST | |||
| 88.00 | 18.80 | 19.75 | 19.28 | % | 0.22 | 0 | 0 | 0.67 | 0.78 | 0.01 | -0.08 | 9/11/2026 4:00:01 PM EST | |||
| 89.00 | 18.10 | 18.45 | 18.28 | % | 0.21 | 0 | 0 | 0.67 | 0.77 | 0.01 | -0.09 | 9/11/2026 4:00:01 PM EST | |||
| 90.00 | 17.40 | 17.75 | 17.58 | 17.97 | % | 0.20 | 12 | 0 | 0.67 | 0.76 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 91.00 | 16.75 | 17.10 | 16.93 | % | 0.19 | 0 | 0 | 0.67 | 0.74 | 0.01 | -0.09 | 9/11/2026 4:00:01 PM EST | |||
| 92.00 | 16.10 | 16.45 | 16.28 | 15.36 | +0.26 | +1.73% | 0.18 | 1 | 2 | 0.67 | 0.73 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 93.00 | 15.50 | 15.80 | 15.65 | % | 0.17 | 0 | 0 | 0.67 | 0.71 | 0.01 | -0.10 | 9/11/2026 4:00:01 PM EST | |||
| 94.00 | 14.85 | 15.20 | 15.03 | % | 0.16 | 0 | 0 | 0.67 | 0.70 | 0.01 | -0.10 | 9/11/2026 4:00:01 PM EST | |||
| 95.00 | 14.30 | 14.60 | 14.45 | 14.70 | +0.89 | +6.45% | 0.15 | 6 | 12 | 0.67 | 0.68 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 96.00 | 13.70 | 14.00 | 13.85 | 13.18 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.67 | 0.67 | 0.01 | -0.10 | 9/10/2026 | 9/11/2026 4:00:01 PM EST |
| 97.00 | 13.15 | 13.45 | 13.30 | 13.39 | % | 0.14 | 2 | 0 | 0.67 | 0.65 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 98.00 | 12.60 | 12.90 | 12.75 | % | 0.13 | 0 | 0 | 0.67 | 0.64 | 0.01 | -0.10 | 9/11/2026 4:00:01 PM EST | |||
| 99.00 | 12.10 | 12.40 | 12.25 | 12.28 | +0.64 | +5.50% | 0.12 | 5 | 7 | 0.67 | 0.62 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 100.00 | 11.60 | 11.90 | 11.75 | 11.85 | +0.93 | +8.52% | 0.12 | 27 | 83 | 0.67 | 0.60 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 101.00 | 11.10 | 11.40 | 11.25 | 12.60 | +1.92 | +17.98% | 0.11 | 5 | 3 | 0.67 | 0.59 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 102.00 | 10.65 | 10.95 | 10.80 | 10.70 | +0.45 | +4.39% | 0.11 | 55 | 23 | 0.67 | 0.57 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 103.00 | 10.20 | 10.50 | 10.35 | 10.32 | +0.44 | +4.46% | 0.10 | 17 | 2 | 0.67 | 0.56 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 104.00 | 9.75 | 10.05 | 9.90 | 9.93 | +0.67 | +7.24% | 0.10 | 36 | 1 | 0.67 | 0.54 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 105.00 | 9.35 | 9.65 | 9.50 | 9.50 | +0.52 | +5.80% | 0.09 | 40 | 55 | 0.68 | 0.53 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 106.00 | 8.90 | 9.25 | 9.08 | 9.55 | % | 0.09 | 5 | 0 | 0.67 | 0.51 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 107.00 | 8.55 | 8.85 | 8.70 | 8.74 | +0.49 | +5.94% | 0.08 | 5 | 17 | 0.68 | 0.50 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 108.00 | 8.15 | 8.45 | 8.30 | 8.57 | % | 0.08 | 14 | 0 | 0.68 | 0.48 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 109.00 | 7.80 | 8.10 | 7.95 | 8.90 | % | 0.07 | 1 | 0 | 0.68 | 0.47 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 110.00 | 7.45 | 7.75 | 7.60 | 7.70 | +0.70 | +10.00% | 0.07 | 79 | 121 | 0.68 | 0.45 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 111.00 | 7.15 | 7.45 | 7.30 | 8.30 | +1.68 | +25.38% | 0.07 | 1 | 1 | 0.68 | 0.44 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 112.00 | 6.80 | 7.10 | 6.95 | 7.20 | % | 0.06 | 1 | 0 | 0.68 | 0.42 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 113.00 | 6.50 | 6.80 | 6.65 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | 0.41 | 0.02 | -0.11 | 9/10/2026 | 9/11/2026 4:00:01 PM EST |
| 114.00 | 6.20 | 6.50 | 6.35 | 6.05 | % | 0.06 | 3 | 0 | 0.68 | 0.40 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 115.00 | 5.95 | 6.25 | 6.10 | 6.07 | -0.13 | -2.10% | 0.05 | 68 | 3 | 0.69 | 0.38 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 116.00 | 5.65 | 5.95 | 5.80 | 6.14 | +0.54 | +9.65% | 0.05 | 1 | 1 | 0.68 | 0.37 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 117.00 | 5.40 | 5.70 | 5.55 | 5.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.69 | 0.36 | 0.01 | -0.10 | 9/10/2026 | 9/11/2026 4:00:01 PM EST |
| 118.00 | 5.15 | 5.45 | 5.30 | % | 0.04 | 0 | 0 | 0.69 | 0.35 | 0.01 | -0.10 | 9/11/2026 4:00:01 PM EST | |||
| 119.00 | 4.90 | 5.25 | 5.08 | 5.10 | % | 0.04 | 7 | 0 | 0.69 | 0.34 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 120.00 | 4.70 | 5.00 | 4.85 | 4.90 | +0.15 | +3.16% | 0.04 | 84 | 131 | 0.69 | 0.32 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 125.00 | 3.70 | 4.00 | 3.85 | 3.74 | % | 0.03 | 158 | 0 | 0.70 | 0.27 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 130.00 | 2.97 | 3.20 | 3.09 | 3.06 | % | 0.02 | 12 | 0 | 0.71 | 0.23 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 135.00 | 2.38 | 2.61 | 2.50 | 2.50 | % | 0.02 | 47 | 0 | 0.72 | 0.19 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.04 | 0.16 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 9/11/2026 4:00:01 PM EST | |||
| 60.00 | 0.11 | 0.33 | 0.22 | 0.21 | % | 0.00 | 21 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 65.00 | 0.29 | 0.48 | 0.39 | 0.38 | % | 0.01 | 13 | 0 | 0.74 | -0.03 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 70.00 | 0.54 | 0.74 | 0.64 | 0.65 | % | 0.01 | 6 | 0 | 0.71 | -0.05 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 75.00 | 0.97 | 1.18 | 1.08 | 1.05 | % | 0.01 | 17 | 0 | 0.69 | -0.08 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 80.00 | 1.65 | 1.88 | 1.77 | 1.68 | % | 0.02 | 275 | 0 | 0.68 | -0.13 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 85.00 | 2.66 | 2.89 | 2.78 | 2.78 | % | 0.03 | 171 | 0 | 0.67 | -0.18 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 86.00 | 2.91 | 3.15 | 3.03 | 3.01 | % | 0.04 | 10 | 0 | 0.67 | -0.19 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 87.00 | 3.15 | 3.40 | 3.28 | 3.20 | % | 0.04 | 21 | 0 | 0.67 | -0.20 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 88.00 | 3.45 | 3.70 | 3.58 | 3.60 | % | 0.04 | 5 | 0 | 0.67 | -0.22 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 89.00 | 3.75 | 4.00 | 3.88 | 4.20 | % | 0.04 | 22 | 0 | 0.67 | -0.23 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 90.00 | 4.05 | 4.30 | 4.18 | 4.07 | % | 0.05 | 11 | 0 | 0.67 | -0.24 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 91.00 | 4.40 | 4.65 | 4.53 | 4.61 | % | 0.05 | 1 | 0 | 0.67 | -0.26 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 92.00 | 4.75 | 5.00 | 4.88 | 4.80 | -1.40 | -22.59% | 0.05 | 27 | 17 | 0.67 | -0.27 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 93.00 | 5.10 | 5.35 | 5.23 | 5.15 | -1.26 | -19.66% | 0.06 | 17 | 2 | 0.67 | -0.29 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 94.00 | 5.50 | 5.75 | 5.63 | 5.58 | % | 0.06 | 4 | 0 | 0.67 | -0.30 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 95.00 | 5.90 | 6.15 | 6.03 | 6.00 | -1.20 | -16.67% | 0.06 | 45 | 34 | 0.67 | -0.32 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 96.00 | 6.30 | 6.60 | 6.45 | 6.30 | -1.38 | -17.97% | 0.07 | 1 | 1 | 0.67 | -0.33 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 97.00 | 6.75 | 7.05 | 6.90 | 7.00 | % | 0.07 | 1 | 0 | 0.67 | -0.35 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 98.00 | 7.20 | 7.50 | 7.35 | 7.35 | -1.03 | -12.30% | 0.07 | 86 | 3 | 0.67 | -0.36 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 99.00 | 7.65 | 7.95 | 7.80 | 7.85 | -1.20 | -13.26% | 0.08 | 44 | 12 | 0.67 | -0.38 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 100.00 | 8.15 | 8.45 | 8.30 | 8.29 | -1.41 | -14.54% | 0.08 | 148 | 88 | 0.67 | -0.40 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 101.00 | 8.70 | 8.95 | 8.83 | 8.90 | -1.26 | -12.41% | 0.09 | 125 | 1 | 0.67 | -0.41 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 102.00 | 9.20 | 9.45 | 9.33 | 9.40 | -1.25 | -11.74% | 0.09 | 23 | 1 | 0.67 | -0.43 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 103.00 | 9.70 | 10.05 | 9.88 | 9.66 | -1.18 | -10.89% | 0.10 | 7 | 6 | 0.68 | -0.44 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 104.00 | 10.30 | 10.60 | 10.45 | 10.37 | % | 0.10 | 15 | 0 | 0.68 | -0.46 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 105.00 | 10.90 | 11.15 | 11.03 | % | 0.11 | 0 | 0 | 0.68 | -0.47 | 0.02 | -0.11 | 9/11/2026 4:00:01 PM EST | |||
| 106.00 | 11.45 | 11.75 | 11.60 | % | 0.11 | 0 | 0 | 0.68 | -0.49 | 0.02 | -0.11 | 9/11/2026 4:00:01 PM EST | |||
| 107.00 | 12.05 | 12.40 | 12.23 | 12.08 | % | 0.11 | 1 | 0 | 0.68 | -0.50 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 108.00 | 12.70 | 13.00 | 12.85 | % | 0.12 | 0 | 0 | 0.68 | -0.52 | 0.02 | -0.11 | 9/11/2026 4:00:01 PM EST | |||
| 109.00 | 13.30 | 13.65 | 13.48 | % | 0.12 | 0 | 0 | 0.68 | -0.53 | 0.02 | -0.11 | 9/11/2026 4:00:01 PM EST | |||
| 110.00 | 13.95 | 14.30 | 14.13 | 14.03 | % | 0.13 | 2 | 0 | 0.68 | -0.55 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 111.00 | 14.65 | 14.95 | 14.80 | % | 0.13 | 0 | 0 | 0.68 | -0.56 | 0.02 | -0.11 | 9/11/2026 4:00:01 PM EST | |||
| 112.00 | 15.30 | 15.65 | 15.48 | % | 0.14 | 0 | 0 | 0.68 | -0.58 | 0.02 | -0.11 | 9/11/2026 4:00:01 PM EST | |||
| 113.00 | 16.00 | 16.35 | 16.18 | % | 0.14 | 0 | 0 | 0.69 | -0.59 | 0.02 | -0.11 | 9/11/2026 4:00:01 PM EST | |||
| 114.00 | 16.70 | 17.05 | 16.88 | % | 0.15 | 0 | 0 | 0.69 | -0.60 | 0.02 | -0.11 | 9/11/2026 4:00:01 PM EST | |||
| 115.00 | 17.40 | 17.75 | 17.58 | % | 0.15 | 0 | 0 | 0.69 | -0.62 | 0.01 | -0.10 | 9/11/2026 4:00:01 PM EST | |||
| 116.00 | 18.15 | 18.50 | 18.33 | % | 0.16 | 0 | 0 | 0.69 | -0.63 | 0.01 | -0.10 | 9/11/2026 4:00:01 PM EST | |||
| 117.00 | 18.90 | 19.25 | 19.08 | % | 0.16 | 0 | 0 | 0.69 | -0.64 | 0.01 | -0.10 | 9/11/2026 4:00:01 PM EST | |||
| 118.00 | 19.65 | 20.00 | 19.83 | % | 0.17 | 0 | 0 | 0.69 | -0.65 | 0.01 | -0.10 | 9/11/2026 4:00:01 PM EST | |||
| 119.00 | 20.40 | 20.75 | 20.58 | % | 0.17 | 0 | 0 | 0.69 | -0.66 | 0.01 | -0.10 | 9/11/2026 4:00:01 PM EST | |||
| 120.00 | 21.20 | 21.50 | 21.35 | % | 0.18 | 0 | 0 | 0.69 | -0.68 | 0.01 | -0.10 | 9/11/2026 4:00:01 PM EST | |||
| 125.00 | 25.20 | 25.55 | 25.38 | % | 0.20 | 0 | 0 | 0.70 | -0.73 | 0.01 | -0.09 | 9/11/2026 4:00:01 PM EST | |||
| 130.00 | 29.40 | 29.75 | 29.58 | 28.99 | % | 0.23 | 1 | 0 | 0.71 | -0.77 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 135.00 | 33.70 | 34.15 | 33.93 | % | 0.25 | 0 | 0 | 0.71 | -0.81 | 0.01 | -0.08 | 9/11/2026 4:00:01 PM EST |